China International Marine Containers Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.810 | 6.855 | 6.670 | 6.800 | 6.800 | 3,078,700 |
| 2026-10-20 | 6.990 | 6.990 | 6.600 | 6.740 | 6.740 | 3,308,696 |
| 2026-10-16 | 6.720 | 6.900 | 6.705 | 6.790 | 6.790 | 1,827,300 |
| 2026-10-15 | 7.080 | 7.080 | 6.500 | 6.615 | 6.615 | 8,140,010 |
| 2026-10-14 | 7.105 | 7.315 | 7.085 | 7.085 | 7.085 | 775,100 |
| 2026-10-13 | 7.245 | 7.245 | 6.895 | 7.110 | 7.110 | 2,717,730 |
| 2026-10-12 | 7.250 | 7.255 | 6.970 | 7.045 | 7.045 | 2,934,625 |
| 2026-10-09 | 7.270 | 7.285 | 7.010 | 7.155 | 7.155 | 2,646,092 |
| 2026-10-08 | 7.185 | 7.490 | 7.185 | 7.270 | 7.270 | 1,841,680 |
| 2026-10-07 | 7.260 | 7.395 | 7.105 | 7.355 | 7.355 | 422,900 |
| 2026-10-06 | 7.200 | 7.440 | 7.200 | 7.360 | 7.360 | 298,700 |
| 2026-10-05 | 7.405 | 7.405 | 7.195 | 7.380 | 7.380 | 307,100 |
| 2026-10-02 | 7.450 | 7.695 | 7.150 | 7.305 | 7.305 | 786,205 |
| 2026-09-30 | 7.350 | 7.495 | 7.210 | 7.460 | 7.460 | 3,089,756 |
| 2026-09-29 | 7.280 | 7.500 | 7.210 | 7.315 | 7.315 | 4,038,300 |
| 2026-09-28 | 7.425 | 7.865 | 7.215 | 7.370 | 7.370 | 3,006,605 |
| 2026-09-25 | 7.635 | 7.700 | 7.300 | 7.425 | 7.425 | 682,720 |
| 2026-09-24 | 7.460 | 7.590 | 7.460 | 7.575 | 7.575 | 3,734,600 |
| 2026-09-23 | 7.630 | 7.795 | 7.465 | 7.590 | 7.590 | 2,374,700 |
| 2026-09-22 | 7.995 | 7.995 | 7.610 | 7.695 | 7.695 | 3,373,714 |
| 2026-09-21 | 7.450 | 7.915 | 7.450 | 7.890 | 7.890 | 3,843,784 |
| 2026-09-18 | 7.310 | 7.745 | 7.310 | 7.745 | 7.745 | 5,570,900 |
| 2026-09-17 | 7.345 | 7.520 | 7.305 | 7.510 | 7.510 | 2,124,563 |
| 2026-09-16 | 7.415 | 7.505 | 7.255 | 7.440 | 7.440 | 3,181,300 |
| 2026-09-15 | 7.630 | 7.655 | 7.405 | 7.460 | 7.460 | 2,867,592 |
| 2026-09-14 | 8.050 | 8.050 | 7.590 | 7.665 | 7.665 | 3,133,900 |
| 2026-09-11 | 8.000 | 8.000 | 7.680 | 7.825 | 7.825 | 1,837,301 |
| 2026-09-10 | 8.190 | 8.190 | 7.980 | 8.060 | 8.060 | 1,524,300 |
| 2026-09-09 | 8.335 | 8.335 | 7.980 | 8.210 | 8.210 | 2,552,902 |
| 2026-09-08 | 7.995 | 8.140 | 7.900 | 8.095 | 8.095 | 2,533,180 |
| 2026-09-07 | 8.220 | 8.325 | 8.025 | 8.045 | 8.045 | 1,944,333 |
| 2026-09-04 | 7.860 | 8.320 | 7.860 | 8.220 | 8.220 | 5,332,800 |
| 2026-09-03 | 7.565 | 8.000 | 7.490 | 7.860 | 7.860 | 4,641,080 |
| 2026-09-02 | 7.800 | 7.800 | 7.505 | 7.555 | 7.555 | 4,494,480 |
| 2026-09-01 | 7.700 | 7.880 | 7.600 | 7.720 | 7.720 | 4,781,992 |
| 2026-08-31 | 8.580 | 8.580 | 7.635 | 7.725 | 7.725 | 7,189,932 |
| 2026-08-28 | 8.175 | 8.370 | 7.960 | 8.300 | 8.300 | 3,627,916 |
| 2026-08-27 | 8.010 | 8.630 | 7.940 | 8.065 | 8.065 | 1,248,316 |
| 2026-08-26 | 8.040 | 8.240 | 8.000 | 8.025 | 8.025 | 2,150,100 |
| 2026-08-25 | 8.130 | 8.190 | 8.040 | 8.075 | 8.075 | 1,125,560 |
| 2026-08-24 | 8.350 | 8.355 | 8.085 | 8.195 | 8.195 | 1,958,101 |
| 2026-08-21 | 8.070 | 8.320 | 7.935 | 8.315 | 8.315 | 1,480,250 |
| 2026-08-20 | 8.380 | 8.380 | 7.960 | 7.985 | 7.985 | 4,907,720 |
| 2026-08-19 | 8.450 | 8.450 | 7.960 | 8.035 | 8.035 | 3,730,390 |
| 2026-08-18 | 8.090 | 8.515 | 8.075 | 8.450 | 8.450 | 6,082,172 |
| 2026-08-17 | 7.980 | 8.190 | 7.980 | 8.075 | 8.075 | 4,173,466 |
| 2026-08-14 | 7.980 | 8.130 | 7.780 | 7.980 | 7.980 | 3,771,800 |
| 2026-08-13 | 7.770 | 8.085 | 7.730 | 7.930 | 7.930 | 2,886,390 |
| 2026-08-12 | 7.740 | 7.835 | 7.600 | 7.770 | 7.770 | 2,898,360 |
| 2026-08-11 | 8.135 | 9.020 | 7.800 | 7.880 | 7.880 | 10,732,481 |
| 2026-08-10 | 7.700 | 8.050 | 7.570 | 7.955 | 7.955 | 2,283,380 |
| 2026-08-07 | 7.300 | 7.610 | 7.285 | 7.525 | 7.525 | 4,682,126 |
| 2026-08-06 | 7.690 | 7.690 | 7.400 | 7.435 | 7.435 | 1,841,353 |
| 2026-08-05 | 7.400 | 7.700 | 7.260 | 7.700 | 7.700 | 3,766,659 |
| 2026-08-04 | 7.780 | 7.780 | 7.410 | 7.490 | 7.490 | 3,269,320 |
| 2026-08-03 | 7.500 | 7.765 | 7.450 | 7.590 | 7.590 | 1,887,400 |
| 2026-07-31 | 7.630 | 7.860 | 7.240 | 7.600 | 7.600 | 3,499,534 |
| 2026-07-30 | 7.800 | 8.060 | 7.650 | 7.690 | 7.690 | 2,045,972 |
| 2026-07-29 | 7.550 | 8.040 | 7.470 | 7.870 | 7.870 | 7,841,570 |
| 2026-07-28 | 7.620 | 7.640 | 7.180 | 7.550 | 7.550 | 6,613,720 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.2060 HKD |
| 2025-05-30 | 0.1910 HKD |
| 2025-05-19 | 0.1910 HKD |
| 2024-07-22 | 0.0241 HKD |
| 2023-07-25 | 0.1953 HKD |
| 2022-07-29 | 0.6900 HKD |
| 2022-07-27 | 1.2114 HKD |
| 2021-06-10 | 0.3400 HKD |
| 2020-06-03 | 0.1307 HKD |
| 2019-06-05 | 0.7518 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.